Financial News

Deckers Outdoor Corp (NY: DECK )

1,023.75 -6.41 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1027 1032 1017 1024 201,367 -6.41(-0.62%)
Jun 13, 2024 1034 1036 1016 1030 331,784 -9.36(-0.90%)
Jun 12, 2024 1047 1047 1030 1040 356,143 -2.81(-0.27%)
Jun 11, 2024 1052 1053 1036 1042 241,675 -12.62(-1.20%)
Jun 10, 2024 1036 1057 1031 1055 281,057 +10.64(+1.02%)
Jun 07, 2024 1063 1063 1033 1044 248,018 -21.12(-1.98%)
Jun 06, 2024 1098 1102 1064 1065 254,529 -27.83(-2.55%)
Jun 05, 2024 1066 1096 1063 1093 228,819 +26.43(+2.48%)
Jun 04, 2024 1081 1092 1064 1067 225,253 -19.74(-1.82%)
Jun 03, 2024 1094 1107 1075 1087 264,515 -7.35(-0.67%)
May 31, 2024 1081 1095 1062 1094 573,211 +11.34(+1.05%)
May 30, 2024 1062 1095 1062 1083 417,945 +17.66(+1.66%)
May 29, 2024 1077 1084 1065 1065 362,675 -14.22(-1.32%)
May 28, 2024 1040 1080 1038 1079 677,606 +46.24(+4.48%)
May 24, 2024 1015 1037 994.50 1033 949,984 +128.25(+14.18%)
May 23, 2024 901.24 908.70 893.47 904.65 652,810 +11.71(+1.31%)
May 22, 2024 902.34 904.81 889.35 892.94 316,544 -6.80(-0.76%)
May 21, 2024 899.61 910.74 897.37 899.74 322,994 -3.11(-0.34%)
May 20, 2024 888.63 913.98 888.63 902.85 312,485 +14.29(+1.61%)
May 17, 2024 889.92 898.85 886.10 888.56 319,712 +2.94(+0.33%)
May 16, 2024 905.20 910.79 882.64 885.62 287,153 -18.06(-2.00%)
May 15, 2024 888.00 916.65 886.92 903.68 394,122 +21.23(+2.41%)
May 14, 2024 861.30 886.70 856.83 882.45 354,401 +31.78(+3.74%)
May 13, 2024 864.40 864.40 841.46 850.67 302,963 -11.32(-1.31%)
May 10, 2024 874.55 876.53 854.18 861.99 222,326 -12.56(-1.44%)
May 09, 2024 854.20 876.71 854.20 874.55 265,892 +21.07(+2.47%)
May 08, 2024 857.44 861.70 851.81 853.48 280,760 -8.90(-1.03%)
May 07, 2024 865.41 881.00 861.89 862.38 260,249 +0.53(+0.06%)
May 06, 2024 849.99 867.34 845.95 861.85 296,428 +19.51(+2.32%)
May 03, 2024 839.02 845.19 828.75 842.34 223,833 +9.71(+1.17%)
May 02, 2024 827.89 835.48 820.93 832.63 195,202 +13.15(+1.60%)
May 01, 2024 818.18 839.99 805.07 819.48 289,370 +1.01(+0.12%)
Apr 30, 2024 827.54 834.45 815.59 818.47 291,179 -13.96(-1.68%)
Apr 29, 2024 837.52 846.08 831.60 832.43 173,747 -1.03(-0.12%)
Apr 26, 2024 814.22 839.35 811.04 833.46 268,823 +26.96(+3.34%)
Apr 25, 2024 811.20 825.00 788.37 806.50 485,527 -45.21(-5.31%)
Apr 24, 2024 838.81 857.42 831.96 851.71 368,456 +22.28(+2.69%)
Apr 23, 2024 816.34 831.78 813.93 829.43 272,760 +19.21(+2.37%)
Apr 22, 2024 806.98 817.70 804.15 810.22 271,619 +9.84(+1.23%)
Apr 19, 2024 815.04 817.24 793.46 800.38 477,872 -12.92(-1.59%)
Apr 18, 2024 825.06 831.50 810.37 813.30 308,467 -5.90(-0.72%)
Apr 17, 2024 820.69 827.68 816.42 819.20 445,074 +5.31(+0.65%)
Apr 16, 2024 813.54 818.45 807.31 813.89 330,967 -1.49(-0.18%)
Apr 15, 2024 830.00 830.68 814.93 815.38 481,033 +1.01(+0.12%)
Apr 12, 2024 811.74 821.09 805.84 814.37 325,195 -5.56(-0.68%)
Apr 11, 2024 810.94 823.66 802.54 819.93 435,106 +9.80(+1.21%)
Apr 10, 2024 816.66 824.13 791.91 810.13 889,570 -57.68(-6.65%)
Apr 09, 2024 891.06 895.05 847.63 867.81 433,449 -21.03(-2.37%)
Apr 08, 2024 885.14 896.70 875.80 888.84 290,756 +8.95(+1.02%)
Apr 05, 2024 886.59 891.31 873.76 879.89 290,430 +2.07(+0.24%)
Apr 04, 2024 906.96 913.57 873.23 877.82 559,966 -22.90(-2.54%)
Apr 03, 2024 903.47 913.23 899.58 900.72 302,087 -2.58(-0.29%)
Apr 02, 2024 919.80 924.92 883.80 903.30 368,291 -27.20(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback